Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	34.43	34.56	34.08	34.19	1,381,834	-0.26(-0.76%)
Jul 28, 2005	34.31	34.64	34.23	34.45	1,056,602	+0.28(+0.83%)
Jul 27, 2005	34.29	34.39	33.99	34.17	1,024,373	-0.12(-0.35%)
Jul 26, 2005	34.16	34.43	34.03	34.29	1,223,061	+0.13(+0.37%)
Jul 25, 2005	34.53	34.53	34.14	34.17	1,863,097	-0.30(-0.88%)
Jul 22, 2005	34.14	34.70	33.89	34.47	2,902,286	+0.66(+1.95%)
Jul 21, 2005	33.90	34.02	33.67	33.81	1,818,780	-0.12(-0.36%)
Jul 20, 2005	33.47	34.04	33.23	33.93	2,681,214	+0.81(+2.44%)
Jul 19, 2005	32.98	33.26	32.78	33.12	1,098,982	+0.13(+0.39%)
Jul 18, 2005	32.76	33.12	32.76	32.99	1,089,627	+0.05(+0.14%)
Jul 15, 2005	32.77	33.01	32.49	32.95	2,063,866	+0.20(+0.60%)
Jul 14, 2005	32.81	33.08	32.54	32.75	3,237,939	-0.11(-0.33%)
Jul 13, 2005	32.39	32.97	32.35	32.86	2,345,932	+0.47(+1.45%)
Jul 12, 2005	31.92	32.53	31.87	32.39	1,454,775	+0.42(+1.33%)
Jul 11, 2005	31.78	31.96	31.49	31.96	1,244,787	+0.44(+1.39%)
Jul 08, 2005	31.12	31.64	31.05	31.53	1,357,026	+0.43(+1.39%)
Jul 07, 2005	30.96	31.29	30.83	31.10	1,434,088	-0.22(-0.69%)
Jul 06, 2005	31.61	31.80	31.27	31.31	1,157,518	-0.32(-1.02%)
Jul 05, 2005	31.03	31.65	30.89	31.63	1,485,133	+0.57(+1.82%)
Jul 01, 2005	30.86	31.16	30.73	31.07	1,005,392	+0.38(+1.25%)
Jun 30, 2005	30.79	30.95	30.48	30.69	2,457,256	-0.04(-0.13%)
Jun 29, 2005	30.66	30.83	30.58	30.73	1,227,181	+0.06(+0.20%)
Jun 28, 2005	30.34	30.80	30.29	30.67	1,901,006	+0.32(+1.06%)
Jun 27, 2005	30.56	30.73	30.28	30.34	1,197,340	-0.41(-1.34%)
Jun 24, 2005	30.36	30.94	30.36	30.75	1,736,646	+0.26(+0.84%)
Jun 23, 2005	31.31	31.32	30.46	30.50	1,852,752	-0.77(-2.45%)
Jun 22, 2005	31.24	31.44	31.13	31.26	1,631,137	+0.30(+0.98%)
Jun 21, 2005	31.04	31.20	30.79	30.96	1,084,860	-0.20(-0.65%)
Jun 20, 2005	31.04	31.30	30.87	31.16	878,949	-0.02(-0.06%)
Jun 17, 2005	31.34	31.34	30.77	31.18	1,553,253	+0.15(+0.48%)
Jun 16, 2005	30.79	31.04	30.67	31.04	679,031	+0.18(+0.59%)
Jun 15, 2005	30.71	30.85	30.59	30.85	866,925	+0.16(+0.53%)
Jun 14, 2005	31.03	31.06	30.58	30.69	1,177,846	-0.27(-0.87%)
Jun 13, 2005	30.89	31.16	30.64	30.96	538,057	+0.09(+0.31%)
Jun 10, 2005	31.13	31.20	30.79	30.87	1,347,879	-0.25(-0.80%)
Jun 09, 2005	31.16	31.34	30.93	31.12	1,123,706	-0.03(-0.11%)
Jun 08, 2005	30.99	31.34	30.86	31.15	1,375,320	+0.08(+0.26%)
Jun 07, 2005	31.16	31.32	30.83	31.07	2,645,031	-0.01(-0.04%)
Jun 06, 2005	30.66	31.10	30.35	31.08	1,704,427	+0.34(+1.12%)
Jun 03, 2005	30.93	31.12	30.71	30.74	793,563	-0.22(-0.72%)
Jun 02, 2005	31.12	31.16	30.83	30.96	1,165,532	-0.22(-0.71%)
Jun 01, 2005	30.90	31.58	30.75	31.18	1,970,044	+0.20(+0.65%)
May 31, 2005	31.26	31.27	30.90	30.98	1,163,234	-0.32(-1.03%)
May 27, 2005	31.38	31.50	31.26	31.30	626,198	+0.01(+0.04%)
May 26, 2005	31.13	31.40	31.02	31.29	683,865	+0.24(+0.76%)
May 25, 2005	31.16	31.16	30.85	31.06	1,095,445	-0.20(-0.65%)
May 24, 2005	31.12	31.29	30.95	31.26	1,068,387	+0.08(+0.26%)
May 23, 2005	31.09	31.32	30.89	31.18	1,365,014	+0.08(+0.26%)
May 20, 2005	31.88	31.93	31.06	31.10	1,429,208	-0.46(-1.45%)
May 19, 2005	31.76	31.86	31.35	31.55	1,051,099	-0.21(-0.66%)
May 18, 2005	31.37	31.82	31.30	31.76	1,832,051	+0.63(+2.01%)
May 17, 2005	30.59	31.30	30.49	31.14	1,623,158	+0.38(+1.23%)
May 16, 2005	30.17	30.81	30.16	30.76	1,249,770	+0.59(+1.94%)
May 13, 2005	30.52	30.64	30.01	30.17	1,625,267	-0.34(-1.12%)
May 12, 2005	31.02	31.22	30.43	30.52	1,340,391	-0.46(-1.48%)
May 11, 2005	30.60	31.02	30.54	30.97	1,571,129	+0.37(+1.21%)
May 10, 2005	30.70	30.83	30.38	30.60	1,309,794	-0.32(-1.02%)
May 09, 2005	30.73	30.92	30.61	30.92	974,205	+0.24(+0.77%)
May 06, 2005	31.54	31.63	30.48	30.69	1,973,786	-0.75(-2.40%)
May 05, 2005	31.51	31.96	31.22	31.44	2,677,193	-0.03(-0.11%)
May 04, 2005	30.66	31.51	30.40	31.47	2,695,430	+1.00(+3.29%)
May 03, 2005	30.62	31.14	30.42	30.47	2,945,051	-0.15(-0.48%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.